Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2011 | 18.50 | 18.91 | 18.32 | 18.35 | 391,880 | -0.42(-2.25%) |
Sep 29, 2011 | 19.01 | 19.27 | 18.14 | 18.77 | 197,779 | +0.22(+1.18%) |
Sep 28, 2011 | 19.12 | 19.29 | 18.55 | 18.55 | 366,067 | -0.54(-2.83%) |
Sep 27, 2011 | 18.74 | 19.74 | 18.51 | 19.09 | 377,670 | +0.78(+4.25%) |
Sep 26, 2011 | 18.46 | 18.69 | 17.71 | 18.31 | 481,380 | -0.15(-0.82%) |
Sep 23, 2011 | 18.14 | 18.90 | 18.09 | 18.47 | 542,440 | +0.31(+1.72%) |
Sep 22, 2011 | 18.64 | 18.81 | 17.88 | 18.15 | 480,902 | -0.82(-4.30%) |
Sep 21, 2011 | 19.38 | 19.56 | 18.85 | 18.97 | 470,600 | -0.41(-2.12%) |
Sep 20, 2011 | 20.07 | 20.26 | 19.36 | 19.38 | 313,150 | -0.60(-3.00%) |
Sep 19, 2011 | 20.40 | 20.41 | 19.67 | 19.98 | 439,676 | -0.85(-4.10%) |
Sep 16, 2011 | 21.25 | 21.25 | 20.71 | 20.83 | 440,883 | -0.23(-1.08%) |
Sep 15, 2011 | 20.71 | 21.14 | 20.49 | 21.06 | 505,962 | +0.58(+2.85%) |
Sep 14, 2011 | 20.22 | 20.69 | 19.89 | 20.48 | 385,131 | +0.40(+1.98%) |
Sep 13, 2011 | 19.34 | 20.15 | 19.29 | 20.08 | 374,897 | +0.78(+4.03%) |
Sep 12, 2011 | 18.82 | 19.32 | 18.69 | 19.30 | 371,413 | +0.35(+1.83%) |
Sep 09, 2011 | 19.11 | 19.43 | 18.63 | 18.96 | 346,450 | -0.31(-1.62%) |
Sep 08, 2011 | 19.88 | 20.15 | 19.01 | 19.27 | 365,231 | -0.82(-4.08%) |
Sep 07, 2011 | 19.06 | 20.21 | 19.06 | 20.09 | 499,039 | +1.36(+7.27%) |
Sep 06, 2011 | 18.08 | 18.77 | 18.07 | 18.73 | 351,901 | +0.05(+0.27%) |
Sep 02, 2011 | 18.58 | 19.17 | 18.28 | 18.68 | 561,579 | -0.36(-1.91%) |
Sep 01, 2011 | 19.67 | 19.94 | 18.96 | 19.04 | 393,310 | -0.58(-2.97%) |
Aug 31, 2011 | 20.13 | 20.27 | 19.41 | 19.62 | 373,518 | -0.34(-1.69%) |
Aug 30, 2011 | 20.20 | 20.36 | 19.81 | 19.96 | 395,610 | -0.37(-1.83%) |
Aug 29, 2011 | 19.74 | 20.46 | 19.74 | 20.33 | 350,626 | +0.81(+4.13%) |
Aug 26, 2011 | 18.86 | 19.59 | 18.59 | 19.53 | 264,160 | +0.49(+2.56%) |
Aug 25, 2011 | 19.89 | 20.45 | 18.91 | 19.04 | 257,784 | -0.79(-3.98%) |
Aug 24, 2011 | 19.56 | 20.03 | 19.49 | 19.83 | 439,996 | +0.29(+1.46%) |
Aug 23, 2011 | 18.88 | 19.57 | 18.77 | 19.54 | 642,286 | +0.78(+4.16%) |
Aug 22, 2011 | 18.96 | 19.09 | 18.24 | 18.76 | 345,486 | +0.29(+1.59%) |
Aug 19, 2011 | 18.18 | 18.71 | 18.18 | 18.47 | 499,527 | -0.06(-0.32%) |
Aug 18, 2011 | 18.90 | 18.90 | 18.27 | 18.53 | 564,591 | -0.91(-4.67%) |
Aug 17, 2011 | 19.49 | 19.73 | 19.26 | 19.43 | 232,864 | +0.03(+0.13%) |
Aug 16, 2011 | 19.85 | 19.93 | 19.02 | 19.41 | 327,083 | -0.64(-3.18%) |
Aug 15, 2011 | 19.33 | 20.05 | 19.33 | 20.05 | 348,276 | +0.81(+4.24%) |
Aug 12, 2011 | 19.78 | 20.08 | 18.98 | 19.23 | 536,809 | -0.42(-2.14%) |
Aug 11, 2011 | 18.80 | 19.92 | 18.64 | 19.65 | 628,980 | +0.98(+5.26%) |
Aug 10, 2011 | 18.52 | 19.39 | 18.02 | 18.67 | 910,149 | -0.26(-1.38%) |
Aug 09, 2011 | 18.59 | 20.71 | 17.70 | 18.93 | 1,452,285 | +0.30(+1.62%) |
Aug 08, 2011 | 19.28 | 19.95 | 18.56 | 18.63 | 1,031,543 | -1.37(-6.85%) |
Aug 05, 2011 | 20.34 | 20.76 | 19.22 | 20.00 | 842,330 | -0.10(-0.50%) |
Aug 04, 2011 | 20.51 | 20.70 | 20.07 | 20.10 | 847,974 | -0.72(-3.47%) |
Aug 03, 2011 | 20.64 | 20.89 | 20.02 | 20.82 | 494,256 | +0.17(+0.81%) |
Aug 02, 2011 | 20.95 | 21.33 | 20.59 | 20.65 | 513,734 | -0.42(-1.99%) |
Aug 01, 2011 | 21.24 | 21.39 | 20.85 | 21.07 | 588,910 | +0.12(+0.56%) |
Jul 29, 2011 | 20.89 | 21.27 | 20.59 | 20.96 | 475,302 | -0.07(-0.32%) |
Jul 28, 2011 | 21.33 | 21.64 | 20.93 | 21.02 | 450,980 | -0.24(-1.11%) |
Jul 27, 2011 | 21.77 | 21.89 | 20.96 | 21.26 | 680,371 | -0.57(-2.62%) |
Jul 26, 2011 | 22.06 | 22.18 | 21.81 | 21.83 | 442,561 | -0.17(-0.76%) |
Jul 25, 2011 | 22.07 | 22.32 | 21.76 | 22.00 | 350,327 | -0.48(-2.13%) |
Jul 22, 2011 | 21.93 | 22.84 | 21.82 | 22.48 | 663,094 | -0.30(-1.33%) |
Jul 21, 2011 | 19.77 | 23.31 | 19.77 | 22.78 | 1,358,291 | +1.71(+8.13%) |
Jul 20, 2011 | 21.45 | 21.61 | 20.96 | 21.06 | 745,748 | -0.40(-1.88%) |
Jul 19, 2011 | 21.13 | 21.56 | 21.11 | 21.47 | 509,917 | +0.45(+2.16%) |
Jul 18, 2011 | 21.13 | 21.21 | 20.76 | 21.01 | 644,020 | -0.20(-0.95%) |
Jul 15, 2011 | 20.84 | 21.38 | 20.80 | 21.22 | 659,385 | +0.17(+0.80%) |
Jul 14, 2011 | 20.88 | 21.21 | 20.77 | 21.05 | 550,921 | +0.17(+0.80%) |
Jul 13, 2011 | 21.24 | 21.51 | 20.80 | 20.88 | 444,629 | -0.31(-1.47%) |
Jul 12, 2011 | 21.84 | 21.84 | 21.08 | 21.19 | 551,830 | -0.68(-3.11%) |
Jul 11, 2011 | 21.53 | 22.09 | 21.43 | 21.87 | 457,804 | -0.09(-0.42%) |
Jul 08, 2011 | 21.84 | 22.04 | 21.60 | 21.96 | 433,501 | -0.20(-0.91%) |
Jul 07, 2011 | 22.32 | 22.44 | 21.98 | 22.16 | 414,086 | +0.13(+0.61%) |
Jul 06, 2011 | 22.18 | 22.26 | 21.80 | 22.03 | 238,643 | -0.24(-1.09%) |
Jul 05, 2011 | 22.62 | 22.67 | 22.08 | 22.27 | 308,561 | -0.32(-1.41%) |
Jul 01, 2011 | 22.25 | 22.66 | 21.82 | 22.59 | 303,081 | +0.40(+1.82%) |
Jun 30, 2011 | 21.72 | 22.23 | 21.64 | 22.19 | 243,656 | +0.50(+2.28%) |
Jun 29, 2011 | 21.57 | 21.74 | 21.27 | 21.69 | 255,511 | +0.24(+1.14%) |
Jun 28, 2011 | 21.22 | 21.46 | 21.11 | 21.45 | 287,530 | +0.25(+1.19%) |
Jun 27, 2011 | 21.01 | 21.32 | 20.87 | 21.20 | 228,482 | +0.13(+0.64%) |
Jun 24, 2011 | 21.26 | 21.33 | 20.84 | 21.06 | 1,080,553 | -0.15(-0.71%) |
Jun 23, 2011 | 20.36 | 21.25 | 20.22 | 21.22 | 406,881 | +0.57(+2.77%) |
Jun 22, 2011 | 20.63 | 20.95 | 20.51 | 20.64 | 246,929 | -0.06(-0.28%) |
Jun 21, 2011 | 20.42 | 20.75 | 20.27 | 20.70 | 610,424 | +0.42(+2.07%) |
Jun 20, 2011 | 20.26 | 20.44 | 19.96 | 20.28 | 436,185 | +0.09(+0.46%) |
Jun 17, 2011 | 20.04 | 20.22 | 19.87 | 20.19 | 651,048 | +0.33(+1.65%) |
Jun 16, 2011 | 20.06 | 20.24 | 19.68 | 19.86 | 657,818 | -0.29(-1.46%) |
Jun 15, 2011 | 19.67 | 20.36 | 19.63 | 20.16 | 849,560 | -0.77(-3.69%) |
Jun 14, 2011 | 20.69 | 21.00 | 20.61 | 20.93 | 365,566 | +0.44(+2.13%) |
Jun 13, 2011 | 20.60 | 20.68 | 20.47 | 20.49 | 515,226 | -0.08(-0.37%) |
Jun 10, 2011 | 20.66 | 20.66 | 20.35 | 20.57 | 984,652 | -0.13(-0.61%) |
Jun 09, 2011 | 20.69 | 20.72 | 20.51 | 20.69 | 563,447 | +0.08(+0.41%) |
Jun 08, 2011 | 20.64 | 21.01 | 20.45 | 20.61 | 641,922 | -0.18(-0.85%) |
Jun 07, 2011 | 20.88 | 20.91 | 20.66 | 20.79 | 384,489 | +0.12(+0.57%) |
Jun 06, 2011 | 20.90 | 21.00 | 20.63 | 20.67 | 460,634 | -0.20(-0.97%) |
Jun 03, 2011 | 21.01 | 21.15 | 20.69 | 20.87 | 431,041 | -0.27(-1.27%) |
May 24, 2011 | 21.38 | 21.38 | 21.07 | 21.14 | 549,214 | -0.19(-0.90%) |
May 23, 2011 | 21.07 | 21.46 | 21.04 | 21.33 | 492,309 | -0.16(-0.74%) |
May 20, 2011 | 21.37 | 21.76 | 21.36 | 21.49 | 407,921 | +0.09(+0.43%) |
May 19, 2011 | 21.83 | 21.97 | 21.09 | 21.40 | 325,305 | -0.47(-2.14%) |
May 18, 2011 | 21.56 | 22.01 | 21.50 | 21.87 | 347,031 | +0.35(+1.63%) |
May 17, 2011 | 21.34 | 21.67 | 21.18 | 21.52 | 417,259 | +0.05(+0.23%) |
May 16, 2011 | 21.92 | 22.28 | 21.43 | 21.47 | 342,740 | -0.63(-2.83%) |
May 13, 2011 | 22.35 | 22.71 | 22.08 | 22.09 | 376,586 | -0.28(-1.23%) |
May 12, 2011 | 22.10 | 22.53 | 21.87 | 22.37 | 299,503 | +0.17(+0.75%) |
May 11, 2011 | 22.63 | 22.78 | 22.13 | 22.20 | 557,287 | -0.54(-2.39%) |
May 10, 2011 | 22.58 | 23.04 | 22.54 | 22.74 | 588,432 | +0.22(+0.96%) |
May 09, 2011 | 22.33 | 22.57 | 22.13 | 22.53 | 520,664 | +0.18(+0.78%) |
May 06, 2011 | 22.08 | 22.53 | 21.95 | 22.35 | 683,283 | +0.62(+2.84%) |
May 05, 2011 | 21.37 | 22.09 | 21.12 | 21.73 | 774,988 | +0.23(+1.09%) |
May 04, 2011 | 21.67 | 22.30 | 21.38 | 21.50 | 766,338 | -0.08(-0.39%) |
May 03, 2011 | 22.07 | 22.27 | 21.42 | 21.58 | 1,250,723 | -0.35(-1.60%) |
May 02, 2011 | 21.97 | 23.79 | 21.81 | 21.93 | 1,032,461 | -1.76(-7.43%) |
Apr 29, 2011 | 23.70 | 24.05 | 23.61 | 23.69 | 299,773 | +0.08(+0.32%) |
Apr 28, 2011 | 23.98 | 24.18 | 23.59 | 23.62 | 327,880 | -0.35(-1.46%) |
Apr 27, 2011 | 23.71 | 24.15 | 23.39 | 23.97 | 559,366 | +0.33(+1.41%) |
Apr 26, 2011 | 23.64 | 24.10 | 23.31 | 23.64 | 621,938 | +0.01(+0.05%) |
Apr 25, 2011 | 24.10 | 24.26 | 23.59 | 23.62 | 529,813 | -0.46(-1.92%) |
Apr 21, 2011 | 24.58 | 24.58 | 23.74 | 24.09 | 796,357 | -0.58(-2.34%) |
Apr 20, 2011 | 24.65 | 25.05 | 24.42 | 24.66 | 703,664 | +0.63(+2.61%) |
Apr 19, 2011 | 24.10 | 24.38 | 23.67 | 24.04 | 422,919 | -0.06(-0.24%) |
Apr 18, 2011 | 24.48 | 24.48 | 23.79 | 24.10 | 439,209 | -0.73(-2.93%) |
Apr 15, 2011 | 24.65 | 24.94 | 24.50 | 24.82 | 526,737 | +0.17(+0.68%) |
Apr 14, 2011 | 24.48 | 24.73 | 24.21 | 24.65 | 541,450 | -0.01(-0.03%) |
Apr 13, 2011 | 25.41 | 25.46 | 24.59 | 24.66 | 920,164 | -0.46(-1.83%) |
Apr 12, 2011 | 26.22 | 26.22 | 25.10 | 25.12 | 566,718 | -1.23(-4.66%) |
Apr 11, 2011 | 26.90 | 27.04 | 26.29 | 26.35 | 453,682 | -0.39(-1.47%) |
Apr 08, 2011 | 27.38 | 27.46 | 26.51 | 26.74 | 499,740 | -0.34(-1.26%) |
Apr 07, 2011 | 28.26 | 28.26 | 27.08 | 27.08 | 502,292 | -1.04(-3.71%) |
Apr 06, 2011 | 28.06 | 28.22 | 27.70 | 28.13 | 266,322 | +0.29(+1.05%) |
Apr 05, 2011 | 27.77 | 28.24 | 27.49 | 27.84 | 319,278 | +0.03(+0.12%) |
Apr 04, 2011 | 28.04 | 28.13 | 27.44 | 27.80 | 416,909 | +0.04(+0.15%) |
Apr 01, 2011 | 28.12 | 28.14 | 27.64 | 27.76 | 445,995 | -0.04(-0.15%) |
Mar 31, 2011 | 28.06 | 28.11 | 27.52 | 27.80 | 454,526 | -0.25(-0.89%) |
Mar 30, 2011 | 28.05 | 28.12 | 27.19 | 28.05 | 496,354 | +0.68(+2.47%) |
Mar 29, 2011 | 26.76 | 27.51 | 26.30 | 27.38 | 436,796 | +0.39(+1.45%) |
Mar 28, 2011 | 25.98 | 27.30 | 25.98 | 26.98 | 299,500 | +0.38(+1.44%) |
Mar 25, 2011 | 26.88 | 27.37 | 26.59 | 26.60 | 397,534 | -0.07(-0.25%) |
Mar 24, 2011 | 26.28 | 26.77 | 25.90 | 26.67 | 359,645 | +0.84(+3.23%) |
Mar 23, 2011 | 25.98 | 26.01 | 25.60 | 25.83 | 424,378 | -0.19(-0.74%) |
Mar 22, 2011 | 26.13 | 26.28 | 25.89 | 26.02 | 506,027 | +0.15(+0.58%) |
Mar 21, 2011 | 25.94 | 26.32 | 25.62 | 25.87 | 705,216 | +0.28(+1.11%) |
Mar 18, 2011 | 25.60 | 25.72 | 25.03 | 25.59 | 1,058,839 | +1.33(+5.47%) |
Mar 17, 2011 | 24.36 | 24.60 | 24.08 | 24.26 | 364,475 | +0.46(+1.93%) |
Mar 16, 2011 | 23.92 | 24.20 | 23.49 | 23.80 | 590,479 | -0.18(-0.77%) |
Mar 15, 2011 | 23.34 | 24.25 | 22.67 | 23.99 | 385,789 | -0.24(-1.00%) |
Mar 14, 2011 | 24.04 | 24.51 | 23.74 | 24.23 | 348,863 | -0.03(-0.14%) |
Mar 11, 2011 | 24.41 | 24.54 | 23.91 | 24.26 | 494,472 | -0.39(-1.59%) |
Mar 10, 2011 | 25.06 | 25.41 | 24.45 | 24.65 | 689,869 | -0.88(-3.47%) |
Mar 09, 2011 | 26.41 | 26.41 | 25.36 | 25.54 | 571,168 | -1.00(-3.77%) |
Mar 08, 2011 | 26.37 | 26.92 | 25.64 | 26.54 | 585,039 | +0.23(+0.86%) |
Mar 07, 2011 | 26.86 | 26.92 | 25.71 | 26.32 | 631,508 | -0.44(-1.65%) |
Mar 04, 2011 | 26.72 | 26.80 | 26.37 | 26.76 | 598,209 | -0.05(-0.19%) |
Mar 03, 2011 | 25.88 | 26.90 | 25.75 | 26.81 | 688,991 | +1.25(+4.90%) |
Mar 02, 2011 | 24.72 | 25.64 | 24.64 | 25.56 | 614,283 | +0.68(+2.75%) |
Mar 01, 2011 | 25.30 | 25.64 | 24.64 | 24.87 | 719,538 | -0.19(-0.77%) |
Feb 28, 2011 | 25.03 | 25.22 | 24.57 | 25.06 | 571,529 | +0.33(+1.35%) |
Feb 25, 2011 | 23.63 | 24.76 | 23.63 | 24.73 | 347,541 | +1.21(+5.15%) |
Feb 24, 2011 | 23.09 | 23.59 | 22.85 | 23.52 | 496,301 | +0.39(+1.69%) |
Feb 23, 2011 | 23.99 | 24.13 | 22.73 | 23.13 | 474,406 | -0.77(-3.23%) |
Feb 22, 2011 | 24.84 | 25.17 | 23.79 | 23.90 | 513,713 | -1.52(-5.98%) |
Feb 18, 2011 | 25.64 | 25.74 | 25.02 | 25.42 | 341,197 | -0.02(-0.07%) |
Feb 17, 2011 | 25.21 | 25.60 | 25.08 | 25.44 | 432,331 | +0.36(+1.42%) |
Feb 16, 2011 | 24.98 | 25.42 | 24.71 | 25.08 | 465,773 | +0.59(+2.41%) |
Feb 15, 2011 | 25.06 | 25.21 | 24.48 | 24.49 | 336,324 | -0.59(-2.35%) |
Feb 14, 2011 | 25.25 | 25.62 | 24.87 | 25.08 | 516,754 | -0.17(-0.66%) |
Feb 11, 2011 | 24.86 | 25.34 | 24.67 | 25.25 | 372,253 | +0.31(+1.23%) |
Feb 10, 2011 | 24.83 | 25.04 | 24.65 | 24.94 | 610,475 | +0.06(+0.23%) |
Feb 09, 2011 | 25.04 | 25.24 | 24.84 | 24.88 | 329,705 | -0.12(-0.50%) |
Feb 08, 2011 | 25.08 | 25.22 | 24.71 | 25.01 | 630,587 | +0.07(+0.27%) |
Feb 07, 2011 | 26.08 | 26.09 | 24.60 | 24.94 | 933,776 | -0.96(-3.72%) |
Feb 04, 2011 | 24.81 | 26.05 | 24.58 | 25.90 | 854,981 | +1.16(+4.70%) |
Feb 03, 2011 | 24.72 | 25.93 | 24.57 | 24.74 | 1,020,985 | +0.07(+0.30%) |
Feb 02, 2011 | 24.91 | 24.91 | 24.27 | 24.67 | 451,006 | +0.16(+0.64%) |
Feb 01, 2011 | 24.01 | 24.51 | 23.91 | 24.51 | 454,845 | +0.66(+2.79%) |
Jan 31, 2011 | 23.70 | 24.08 | 23.26 | 23.84 | 530,682 | +0.36(+1.52%) |
Jan 28, 2011 | 23.92 | 24.28 | 23.46 | 23.49 | 903,251 | -0.66(-2.72%) |
Jan 27, 2011 | 23.31 | 24.19 | 23.19 | 24.14 | 475,265 | +0.76(+3.27%) |
Jan 26, 2011 | 23.00 | 23.70 | 22.91 | 23.38 | 533,473 | +0.50(+2.18%) |
Jan 25, 2011 | 22.75 | 22.90 | 22.30 | 22.88 | 500,111 | +0.21(+0.92%) |
Jan 24, 2011 | 22.03 | 22.86 | 21.90 | 22.67 | 479,739 | +0.82(+3.76%) |
Jan 21, 2011 | 22.07 | 22.10 | 21.67 | 21.85 | 312,618 | +0.07(+0.34%) |
Jan 20, 2011 | 21.97 | 22.08 | 21.52 | 21.78 | 376,562 | -0.24(-1.09%) |
Jan 19, 2011 | 22.38 | 22.38 | 21.92 | 22.02 | 553,318 | -0.29(-1.30%) |
Jan 18, 2011 | 22.42 | 22.56 | 22.09 | 22.31 | 550,524 | -0.38(-1.68%) |
Jan 14, 2011 | 21.29 | 22.70 | 21.21 | 22.69 | 1,019,136 | +1.54(+7.26%) |
Jan 13, 2011 | 21.13 | 21.26 | 21.05 | 21.15 | 293,023 | +0.11(+0.51%) |
Jan 12, 2011 | 20.88 | 21.09 | 20.59 | 21.04 | 334,753 | +0.76(+3.72%) |
Jan 11, 2011 | 20.03 | 20.43 | 19.96 | 20.29 | 342,459 | +0.32(+1.58%) |
Jan 10, 2011 | 19.43 | 20.03 | 19.35 | 19.97 | 432,618 | +0.33(+1.69%) |
Jan 07, 2011 | 20.06 | 20.11 | 19.18 | 19.64 | 327,817 | -0.31(-1.54%) |
Jan 06, 2011 | 19.98 | 20.16 | 19.82 | 19.95 | 542,503 | +0.04(+0.21%) |
Jan 05, 2011 | 20.39 | 20.44 | 19.86 | 19.91 | 526,395 | -0.43(-2.12%) |
Jan 04, 2011 | 21.00 | 21.15 | 20.26 | 20.34 | 629,709 | -0.49(-2.35%) |
Jan 03, 2011 | 20.55 | 21.21 | 20.51 | 20.83 | 694,580 | +0.48(+2.37%) |
Dec 31, 2010 | 20.16 | 20.49 | 20.01 | 20.35 | 287,587 | +0.19(+0.95%) |
Dec 30, 2010 | 20.25 | 20.43 | 20.04 | 20.16 | 131,983 | -0.18(-0.90%) |
Dec 29, 2010 | 20.16 | 20.48 | 20.01 | 20.34 | 226,756 | +0.26(+1.28%) |
Dec 28, 2010 | 20.13 | 20.19 | 19.85 | 20.08 | 162,763 | +0.02(+0.08%) |
Dec 27, 2010 | 20.23 | 20.23 | 19.87 | 20.06 | 241,596 | -0.30(-1.47%) |
Dec 23, 2010 | 20.39 | 20.60 | 20.18 | 20.36 | 227,670 | -0.07(-0.33%) |
Dec 22, 2010 | 20.46 | 20.65 | 20.33 | 20.43 | 192,381 | -0.02(-0.12%) |
Dec 21, 2010 | 20.17 | 20.58 | 20.14 | 20.45 | 260,433 | +0.32(+1.57%) |
Dec 20, 2010 | 20.26 | 20.65 | 20.00 | 20.14 | 611,136 | +0.08(+0.41%) |
Dec 17, 2010 | 19.09 | 20.42 | 19.05 | 20.06 | 1,628,304 | +1.14(+6.01%) |
Dec 16, 2010 | 18.40 | 18.98 | 18.35 | 18.92 | 304,948 | +0.64(+3.50%) |
Dec 15, 2010 | 18.35 | 18.66 | 18.05 | 18.28 | 203,054 | -0.06(-0.32%) |
Dec 14, 2010 | 18.48 | 18.61 | 18.26 | 18.34 | 194,743 | -0.02(-0.14%) |
Dec 13, 2010 | 18.48 | 18.54 | 18.24 | 18.36 | 279,005 | -0.06(-0.32%) |
Dec 10, 2010 | 18.18 | 18.44 | 18.05 | 18.42 | 256,789 | +0.32(+1.74%) |
Dec 09, 2010 | 18.06 | 18.25 | 17.88 | 18.10 | 234,030 | +0.22(+1.21%) |
Dec 08, 2010 | 17.57 | 18.04 | 17.57 | 17.89 | 377,812 | +0.25(+1.41%) |
Dec 07, 2010 | 17.58 | 18.03 | 17.57 | 17.64 | 435,280 | +0.25(+1.43%) |
Dec 06, 2010 | 17.59 | 17.77 | 17.23 | 17.39 | 561,972 | -0.30(-1.69%) |
Dec 03, 2010 | 17.71 | 17.74 | 17.11 | 17.69 | 430,027 | -0.09(-0.51%) |
Dec 02, 2010 | 17.79 | 17.85 | 17.47 | 17.78 | 319,012 | -0.06(-0.33%) |
Dec 01, 2010 | 17.31 | 17.91 | 17.31 | 17.84 | 390,050 | +0.92(+5.45%) |
Nov 30, 2010 | 16.85 | 17.30 | 16.64 | 16.92 | 994,341 | -0.11(-0.63%) |
Nov 29, 2010 | 17.46 | 17.52 | 16.76 | 17.02 | 367,506 | -0.60(-3.39%) |
Nov 26, 2010 | 17.61 | 17.76 | 17.57 | 17.62 | 53,701 | -0.17(-0.93%) |
Nov 24, 2010 | 17.36 | 17.79 | 17.79 | 17.79 | 233,456 | +0.62(+3.63%) |
Nov 23, 2010 | 16.98 | 17.26 | 16.81 | 17.17 | 189,236 | -0.01(-0.05%) |
Nov 22, 2010 | 17.27 | 17.27 | 16.80 | 17.17 | 295,710 | -0.11(-0.62%) |
Nov 19, 2010 | 17.12 | 17.35 | 17.07 | 17.28 | 408,143 | +0.17(+1.02%) |
Nov 18, 2010 | 17.32 | 17.47 | 17.07 | 17.11 | 290,894 | +0.01(+0.05%) |
Nov 17, 2010 | 17.19 | 17.38 | 17.03 | 17.10 | 128,039 | -0.08(-0.48%) |
Nov 16, 2010 | 17.33 | 17.42 | 16.90 | 17.18 | 318,784 | -0.24(-1.38%) |
Nov 15, 2010 | 17.19 | 17.64 | 17.18 | 17.42 | 248,708 | +0.36(+2.09%) |
Nov 12, 2010 | 17.31 | 17.47 | 17.04 | 17.07 | 378,821 | -0.44(-2.51%) |
Nov 11, 2010 | 17.55 | 17.79 | 17.36 | 17.51 | 298,439 | -0.30(-1.68%) |
Nov 10, 2010 | 17.48 | 17.86 | 17.36 | 17.81 | 275,980 | +0.32(+1.85%) |
Nov 09, 2010 | 18.01 | 18.01 | 17.42 | 17.48 | 400,200 | -0.53(-2.95%) |
Nov 08, 2010 | 17.89 | 18.10 | 17.72 | 18.01 | 195,680 | -0.01(-0.05%) |
Nov 05, 2010 | 17.97 | 18.07 | 17.75 | 18.02 | 205,654 | +0.00(+0.00%) |
Nov 04, 2010 | 17.80 | 18.03 | 17.56 | 18.02 | 404,394 | +0.51(+2.94%) |
Nov 03, 2010 | 17.20 | 17.51 | 16.98 | 17.51 | 253,579 | +0.30(+1.74%) |
Nov 02, 2010 | 17.02 | 17.22 | 16.83 | 17.21 | 456,811 | +0.42(+2.52%) |
Nov 01, 2010 | 17.27 | 17.28 | 16.64 | 16.78 | 306,165 | -0.37(-2.13%) |
Oct 29, 2010 | 16.96 | 17.21 | 16.88 | 17.15 | 236,715 | +0.16(+0.93%) |
Oct 28, 2010 | 17.35 | 17.35 | 16.82 | 16.99 | 212,326 | -0.27(-1.54%) |
Oct 27, 2010 | 17.12 | 17.32 | 16.83 | 17.26 | 489,296 | +0.09(+0.53%) |
Oct 25, 2010 | 17.11 | 17.22 | 17.00 | 17.17 | 372,185 | +0.16(+0.93%) |
Oct 22, 2010 | 16.78 | 17.02 | 16.65 | 17.01 | 364,133 | +0.31(+1.84%) |
Oct 21, 2010 | 16.44 | 16.89 | 16.28 | 16.70 | 757,607 | +0.57(+3.55%) |
Oct 20, 2010 | 16.34 | 16.48 | 16.00 | 16.13 | 463,709 | -0.15(-0.92%) |
Oct 19, 2010 | 16.37 | 16.73 | 16.10 | 16.28 | 330,483 | -0.32(-1.95%) |
Oct 18, 2010 | 16.51 | 16.61 | 16.19 | 16.60 | 189,327 | +0.22(+1.32%) |
Oct 15, 2010 | 16.52 | 16.56 | 15.95 | 16.39 | 388,726 | +0.12(+0.71%) |
Oct 14, 2010 | 16.39 | 16.44 | 16.03 | 16.27 | 312,054 | -0.08(-0.51%) |
Oct 13, 2010 | 15.71 | 16.49 | 15.60 | 16.35 | 356,536 | +0.69(+4.40%) |
Oct 12, 2010 | 15.43 | 15.69 | 15.33 | 15.66 | 226,873 | +0.16(+1.02%) |
Oct 11, 2010 | 15.41 | 15.83 | 15.30 | 15.51 | 235,593 | +0.14(+0.92%) |
Oct 08, 2010 | 15.26 | 15.46 | 14.85 | 15.36 | 371,156 | +0.08(+0.54%) |
Oct 07, 2010 | 15.19 | 15.36 | 15.09 | 15.28 | 268,703 | +0.13(+0.88%) |
Oct 06, 2010 | 15.04 | 15.16 | 14.86 | 15.15 | 262,476 | -0.01(-0.05%) |
Oct 05, 2010 | 14.67 | 15.16 | 14.53 | 15.16 | 276,479 | +0.71(+4.95%) |
Oct 04, 2010 | 14.96 | 15.06 | 14.38 | 14.44 | 434,067 | -0.61(-4.08%) |